Dark

MARA20270115P10
MARA Jan 15 2027 10.00 Put (MARA270115P00010000)
option OPRA

EOD

May 15, 2025

2.87+0.702%(+0.02)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.94	2.94	2.87	2.87	+0.702%	15	6,560	0.000%
2025-05-13	2.84	2.85	2.84	2.85	+1.423%	6	6,555	+0.702%
2025-05-12	2.85	2.85	2.74	2.81	-6.333%	12	6,550	+2.135%
2025-05-09	3.00	3.10	2.85	3.00	-13.043%	460	6,551	-4.333%
2025-05-07	3.40	3.45	3.40	3.45	0.000%	3	6,611	-16.812%
2025-05-06	3.51	3.51	3.43	3.45	+0.583%	102	6,609	-16.812%
2025-05-05	3.28	3.50	3.25	3.43	+7.188%	112	6,602	-16.327%
2025-05-02	3.21	3.21	3.14	3.20	-1.538%	14	6,557	-10.313%
2025-05-01	3.59	3.60	3.25	3.25	-7.143%	520	6,557	-11.692%
2025-04-30	3.50	3.50	3.50	3.50	+2.941%	1	6,407	-18.000%
2025-04-28	3.40	3.40	3.40	3.40	+4.615%	20	6,407	-15.588%
2025-04-25	3.21	3.25	3.21	3.25	-2.108%	4	6,427	-11.692%
2025-04-24	3.32	3.32	3.32	3.32	+2.154%	2	6,427	-13.554%
2025-04-23	3.30	3.36	3.25	3.25	-4.412%	23	6,427	-11.692%
2025-04-22	3.50	3.52	3.40	3.40	-8.108%	4	6,427	-15.588%
2025-04-21	3.50	3.70	3.50	3.70	+5.114%	4	6,427	-22.432%
2025-04-15	3.52	3.52	3.52	3.52	-4.865%	4	6,428	-18.466%
2025-04-11	3.70	3.70	3.70	3.70	-3.394%	200	6,428	-22.432%
2025-04-10	3.78	3.83	3.78	3.83	+4.932%	12	6,328	-25.065%
2025-04-09	4.20	4.20	3.65	3.65	-13.095%	12	6,316	-21.370%
2025-04-08	4.22	4.23	4.20	4.20	+5.793%	52	6,317	-31.667%
2025-04-07	4.13	4.13	3.87	3.97	-0.750%	11	6,265	-27.708%
2025-04-04	4.15	4.35	4.00	4.00	+2.564%	180	6,266	-28.250%
2025-04-03	3.85	3.90	3.85	3.90	+7.735%	10	6,320	-26.410%
2025-04-02	3.62	3.62	3.62	3.62	-5.974%	8	6,329	-20.718%
2025-04-01	3.85	3.85	3.85	3.85	0.000%	1	6,329	-25.455%
2025-03-31	3.85	3.85	3.72	3.85	+15.964%	23	6,329	-25.455%
2025-03-26	3.32	3.32	3.32	3.32	+0.606%	3	6,347	-13.554%
2025-03-25	3.23	3.30	3.23	3.30	0.000%	24	6,350	-13.030%
2025-03-24	3.40	3.40	3.30	3.30	-12.000%	6	6,351	-13.030%
2025-03-21	3.75	3.75	3.75	3.75	+3.306%	10	6,353	-23.467%
2025-03-20	3.65	3.65	3.63	3.63	-1.892%	3	6,355	-20.937%
2025-03-19	3.75	3.75	3.70	3.70	-2.632%	407	6,355	-22.432%
2025-03-18	3.73	3.80	3.73	3.80	+2.703%	12	6,027	-24.474%
2025-03-17	3.80	3.80	3.70	3.70	-1.333%	193	6,015	-22.432%
2025-03-14	3.85	3.85	3.73	3.75	-5.063%	614	5,891	-23.467%
2025-03-13	3.81	3.95	3.77	3.95	+2.597%	16	5,630	-27.342%
2025-03-12	3.85	3.85	3.85	3.85	-0.259%	57	5,630	-25.455%
2025-03-11	3.75	3.90	3.75	3.86	+2.387%	1,440	5,624	-25.648%
2025-03-10	3.58	3.80	3.58	3.77	+13.213%	43	4,431	-23.873%
2025-03-07	3.45	3.45	3.33	3.33	-4.857%	22	4,440	-13.814%
2025-03-06	3.50	3.50	3.50	3.50	+0.865%	270	4,290	-18.000%
2025-03-05	3.47	3.47	3.47	3.47	-3.611%	1	4,290	-17.291%
2025-03-04	3.75	3.75	3.59	3.60	+1.408%	108	4,290	-20.278%
2025-03-03	3.55	3.64	3.55	3.55	-2.740%	22	4,192	-19.155%
2025-02-28	3.59	3.65	3.59	3.65	0.000%	12	4,180	-21.370%
2025-02-27	3.64	3.65	3.50	3.65	-2.667%	296	4,180	-21.370%
2025-02-26	3.70	3.75	3.69	3.75	-1.055%	2,031	3,944	-23.467%
2025-02-25	3.55	3.80	3.55	3.79	+10.174%	206	1,902	-24.274%
2025-02-24	3.40	3.44	3.35	3.44	+3.303%	2,522	1,902	-16.570%
2025-02-21	3.20	3.33	3.19	3.33	+4.063%	20	3,281	-13.814%
2025-02-20	3.10	3.20	3.10	3.20	+3.226%	8	3,283	-10.313%
2025-02-19	3.15	3.15	3.10	3.10	-0.958%	2	3,276	-7.419%
2025-02-18	3.10	3.13	3.10	3.13	+0.321%	7	3,276	-8.307%
2025-02-14	3.08	3.12	3.08	3.12	+2.295%	6	3,271	-8.013%
2025-02-13	3.15	3.15	3.05	3.05	-4.984%	28	3,271	-5.902%
2025-02-12	3.21	3.21	3.21	3.21	0.000%	2	3,247	-10.592%
2025-02-11	3.20	3.24	3.20	3.21	+0.312%	23	3,245	-10.592%
2025-02-07	3.18	3.20	3.15	3.20	-1.538%	10	3,230	-10.313%
2025-02-06	3.25	3.25	3.25	3.25	+1.246%	1	3,227	-11.692%
2025-02-05	3.21	3.21	3.21	3.21	-2.727%	2	3,226	-10.592%
2025-02-04	3.20	3.30	3.20	3.30	0.000%	271	3,226	-13.030%
2025-02-03	3.30	3.30	3.30	3.30	+4.762%	11	2,992	-13.030%
2025-01-31	3.15	3.15	3.15	3.15	+0.962%	2	2,992	-8.889%
2025-01-30	3.12	3.12	3.12	3.12	-5.167%	1	2,992	-8.013%
2025-01-29	3.30	3.30	3.29	3.29	-3.235%	100	2,992	-12.766%
2025-01-27	3.40	3.40	3.40	3.40	+10.749%	2	2,992	-15.588%
2025-01-24	3.08	3.08	3.07	3.07	-4.063%	20	2,992	-6.515%
2025-01-23	3.14	3.20	3.10	3.20	0.000%	15	2,982	-10.313%
2025-01-21	3.31	3.35	3.05	3.20	0.000%	68	2,984	-10.313%
2025-01-17	3.15	3.20	3.15	3.20	-11.111%	4	2,994	-10.313%
2025-01-14	3.51	3.60	3.51	3.60	+0.279%	2,501	2,994	-20.278%
2025-01-13	3.65	3.65	3.59	3.59	0.000%	2	729	-20.056%
2025-01-10	3.60	3.60	3.59	3.59	+4.058%	200	731	-20.056%
2025-01-08	3.55	3.55	3.45	3.45	-0.862%	56	837	-16.812%
2025-01-07	3.48	3.48	3.48	3.48	+7.077%	1	837	-17.529%
2025-01-06	3.25	3.25	3.25	3.25	-10.221%	100	744	-11.692%
2025-01-02	3.70	3.70	3.62	3.62	-1.630%	80	744	-20.718%
2024-12-31	3.67	3.75	3.67	3.68	+2.222%	217	549	-22.011%
2024-12-30	3.70	3.75	3.60	3.60	-0.552%	4	549	-20.278%
2024-12-27	3.60	3.62	3.60	3.62	+4.928%	30	546	-20.718%
2024-12-24	3.45	3.45	3.45	3.45	-3.631%	5	531	-16.812%
2024-12-19	3.58	3.58	3.58	3.58	+0.845%	1	531	-19.832%
2024-12-18	3.55	3.55	3.55	3.55	+7.251%	1	531	-19.155%
2024-12-17	3.42	3.42	3.31	3.31	-2.071%	111	531	-13.293%
2024-12-16	3.40	3.40	3.38	3.38	-4.789%	16	409	-15.089%
2024-12-13	3.55	3.55	3.55	3.55	+1.429%	2	409	-19.155%
2024-12-12	3.50	3.50	3.50	3.50	-2.235%	1	408	-18.000%
2024-12-11	3.59	3.59	3.58	3.58	+3.768%	4	407	-19.832%
2024-12-10	3.45	3.45	3.45	3.45	+2.985%	9	409	-16.812%
2024-12-09	3.30	3.35	3.30	3.35	+9.836%	2	400	-14.328%
2024-12-05	3.15	3.15	3.05	3.05	-1.613%	15	399	-5.902%
2024-12-04	3.10	3.10	3.10	3.10	-0.322%	22	398	-7.419%
2024-12-03	3.07	3.16	3.07	3.11	+13.504%	7	379	-7.717%
2024-11-27	2.74	2.84	2.74	2.74	-8.970%	20	354	+4.745%
2024-11-26	3.00	3.01	3.00	3.01	+1.347%	21	354	-4.651%
2024-11-25	3.14	3.14	2.94	2.97	-6.309%	21	334	-3.367%
2024-11-22	3.20	3.20	3.09	3.17	+5.316%	80	313	-9.464%
2024-11-21	3.47	3.47	3.01	3.01	-10.149%	4	273	-4.651%
2024-11-20	2.82	3.35	2.82	3.35	+7.372%	22	270	-14.328%
2024-11-19	3.20	3.20	3.12	3.12	+4.000%	56	262	-8.013%
2024-11-18	2.95	3.00	2.91	3.00	+1.695%	14	221	-4.333%
2024-11-14	2.95	2.95	2.95	2.95	+8.059%	1	220	-2.712%
2024-11-13	2.60	2.73	2.48	2.73	+17.672%	43	221	+5.128%
2024-11-12	1.90	2.32	1.90	2.32	-9.020%	11	186	+23.707%
2024-11-11	1.99	2.56	1.99	2.55	-10.839%	17	176	+12.549%
2024-11-07	2.86	2.86	2.86	2.86	-10.903%	5	160	+0.350%
2024-11-05	3.16	3.21	3.16	3.21	-2.727%	12	165	-10.592%
2024-11-04	3.30	3.30	3.30	3.30	+4.430%	2	156	-13.030%
2024-11-01	3.22	3.22	3.13	3.16	+1.935%	10	154	-9.177%
2024-10-31	3.05	3.10	3.05	3.10	+5.802%	11	149	-7.419%
2024-10-30	3.00	3.00	2.93	2.93	-0.678%	22	138	-2.048%
2024-10-28	2.83	3.00	2.83	2.95	-7.813%	10	116	-2.712%
2024-10-25	3.20	3.20	3.20	3.20	+3.896%	20	110	-10.313%
2024-10-23	3.10	3.10	3.08	3.08	+2.667%	43	100	-6.818%
2024-10-22	3.00	3.00	3.00	3.00	-0.990%	1	130	-4.333%
2024-10-21	3.10	3.10	3.03	3.03	-5.313%	6	131	-5.281%
2024-10-16	3.20	3.20	3.20	3.20	+2.564%	1	125	-10.313%
2024-10-15	3.12	3.12	3.12	3.12	+4.000%	1	124	-8.013%
2024-10-14	3.00	3.00	3.00	3.00	-3.226%	10	123	-4.333%
2024-10-09	3.10	3.10	3.10	3.10	-8.824%	10	113	-7.419%
2024-10-08	3.40	3.40	3.40	3.40	-8.108%	1	103	-15.588%
2024-10-03	3.70	3.70	3.70	3.70	+2.778%	1	102	-22.432%
2024-09-30	3.60	3.60	3.60	3.60	+6.825%	1	103	-20.278%
2024-09-27	3.30	3.37	3.30	3.37	+0.597%	160	103	-14.837%
2024-09-26	3.35	3.35	3.35	3.35	-6.162%	1	23	-14.328%
2024-09-25	3.57	3.57	3.57	3.57	-0.833%	1	22	-19.608%
2024-09-23	3.75	3.75	3.60	3.60	+10.092%	12	21	-20.278%
2024-09-18	3.80	3.80	3.27	3.27	-14.621%	4	11	-12.232%
2024-09-17	3.68	3.83	3.68	3.83	+1.055%	5	7	-25.065%
2024-09-16	3.79	3.79	3.79	3.79	0.000%	2	2	-24.274%